Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CSX Corp (NQ: CSX )

33.02 -0.73 (-2.18%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2016 9.049 9.179 9.004 9.151 23,781,928 +0.15(+1.70%)
Sep 29, 2016 9.019 9.070 8.938 8.998 23,820,658 -0.01(-0.07%)
Sep 28, 2016 8.929 9.016 8.879 9.004 14,730,554 +0.12(+1.32%)
Sep 27, 2016 8.929 8.971 8.878 8.887 17,520,342 -0.03(-0.30%)
Sep 26, 2016 8.830 8.978 8.818 8.914 22,944,814 +0.02(+0.24%)
Sep 23, 2016 8.815 8.914 8.797 8.893 16,650,962 +0.02(+0.24%)
Sep 22, 2016 8.986 9.034 8.869 8.872 17,878,468 -0.04(-0.47%)
Sep 21, 2016 8.773 8.929 8.764 8.914 22,235,434 +0.18(+2.10%)
Sep 20, 2016 8.851 8.860 8.728 8.731 19,571,380 -0.05(-0.58%)
Sep 19, 2016 8.839 8.878 8.761 8.782 15,215,458 -0.02(-0.20%)
Sep 16, 2016 8.740 8.822 8.662 8.800 37,409,428 +0.03(+0.34%)
Sep 15, 2016 8.698 8.797 8.622 8.770 31,654,202 +0.08(+0.97%)
Sep 14, 2016 8.554 8.758 8.537 8.686 33,234,324 +0.11(+1.26%)
Sep 13, 2016 8.554 8.665 8.524 8.578 36,161,940 -0.02(-0.28%)
Sep 12, 2016 8.401 8.656 8.374 8.602 36,017,432 +0.23(+2.80%)
Sep 09, 2016 8.593 8.635 8.368 8.368 28,124,830 -0.32(-3.66%)
Sep 08, 2016 8.605 8.695 8.569 8.686 20,143,882 +0.04(+0.49%)
Sep 07, 2016 8.482 8.647 8.461 8.644 26,662,576 +0.21(+2.45%)
Sep 06, 2016 8.440 8.482 8.405 8.437 15,969,055 -0.01(-0.07%)
Sep 02, 2016 8.482 8.443 8.443 8.443 9,907,133 -0.01(-0.14%)
Sep 01, 2016 8.512 8.515 8.380 8.455 13,739,054 -0.03(-0.35%)
Aug 31, 2016 8.518 8.548 8.467 8.485 17,534,592 -0.06(-0.74%)
Aug 30, 2016 8.518 8.566 8.497 8.548 16,668,724 +0.03(+0.39%)
Aug 29, 2016 8.443 8.620 8.398 8.515 22,775,560 +0.11(+1.32%)
Aug 26, 2016 8.401 8.469 8.347 8.404 17,135,544 +0.04(+0.50%)
Aug 25, 2016 8.490 8.493 8.353 8.362 17,436,078 -0.13(-1.51%)
Aug 24, 2016 8.493 8.520 8.481 8.490 14,444,006 -0.01(-0.18%)
Aug 23, 2016 8.532 8.568 8.466 8.505 9,944,843 +0.02(+0.28%)
Aug 22, 2016 8.523 8.523 8.448 8.481 11,192,612 -0.07(-0.77%)
Aug 19, 2016 8.517 8.571 8.496 8.547 16,042,014 +0.00(+0.00%)
Aug 18, 2016 8.389 8.547 8.383 8.547 24,309,764 +0.15(+1.74%)
Aug 17, 2016 8.332 8.404 8.292 8.401 14,120,274 +0.06(+0.75%)
Aug 16, 2016 8.344 8.377 8.320 8.338 12,617,241 -0.01(-0.14%)
Aug 15, 2016 8.371 8.440 8.347 8.350 14,622,487 -0.01(-0.18%)
Aug 12, 2016 8.335 8.386 8.310 8.365 11,556,051 -0.01(-0.07%)
Aug 11, 2016 8.347 8.423 8.332 8.371 15,579,857 +0.02(+0.29%)
Aug 10, 2016 8.445 8.451 8.329 8.347 11,583,413 -0.08(-0.92%)
Aug 09, 2016 8.514 8.535 8.410 8.425 11,752,052 -0.07(-0.77%)
Aug 08, 2016 8.508 8.609 8.481 8.490 16,188,258 -0.04(-0.52%)
Aug 05, 2016 8.434 8.562 8.383 8.535 16,379,349 +0.17(+2.07%)
Aug 04, 2016 8.350 8.404 8.317 8.362 13,081,911 -0.04(-0.53%)
Aug 03, 2016 8.273 8.431 8.252 8.407 18,936,128 +0.16(+1.95%)
Aug 02, 2016 8.305 8.353 8.186 8.246 19,796,892 -0.12(-1.43%)
Aug 01, 2016 8.445 8.478 8.347 8.365 16,355,341 -0.08(-0.95%)
Jul 29, 2016 8.442 8.475 8.384 8.445 13,285,473 -0.01(-0.07%)
Jul 28, 2016 8.386 8.502 8.356 8.451 15,899,490 +0.04(+0.50%)
Jul 27, 2016 8.577 8.592 8.356 8.410 32,040,872 -0.15(-1.78%)
Jul 26, 2016 8.457 8.568 8.448 8.562 17,235,018 +0.10(+1.23%)
Jul 25, 2016 8.478 8.499 8.407 8.457 16,991,270 -0.03(-0.39%)
Jul 22, 2016 8.469 8.499 8.431 8.490 14,035,896 +0.04(+0.49%)
Jul 21, 2016 8.466 8.535 8.413 8.448 15,955,184 -0.08(-0.98%)
Jul 20, 2016 8.460 8.541 8.383 8.532 20,393,386 +0.10(+1.13%)
Jul 19, 2016 8.425 8.467 8.377 8.437 21,196,746 -0.05(-0.60%)
Jul 18, 2016 8.544 8.547 8.457 8.487 23,304,906 -0.01(-0.18%)
Jul 15, 2016 8.660 8.669 8.460 8.502 29,750,460 -0.16(-1.82%)
Jul 14, 2016 8.431 8.767 8.350 8.660 63,781,708 +0.25(+2.98%)
Jul 13, 2016 8.100 8.496 7.977 8.410 73,534,232 +0.35(+4.40%)
Jul 12, 2016 8.043 8.103 7.989 8.055 29,654,178 +0.10(+1.31%)
Jul 11, 2016 7.909 8.016 7.903 7.951 24,942,366 +0.04(+0.53%)
Jul 08, 2016 7.816 7.960 7.715 7.909 33,154,644 +0.19(+2.51%)
Jul 07, 2016 7.724 7.822 7.691 7.715 14,871,012 +0.06(+0.82%)
Jul 05, 2016 7.763 7.790 7.611 7.652 22,538,426 -0.16(-2.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.